Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.00 | 26.20 | 25.78 | 25.99 | 3,794,444 | +0.01(+0.05%) |
Dec 30, 2003 | 26.16 | 26.10 | 25.78 | 25.98 | 4,871,354 | -0.18(-0.70%) |
Dec 29, 2003 | 25.55 | 26.20 | 25.55 | 26.16 | 5,065,316 | +0.63(+2.47%) |
Dec 26, 2003 | 25.45 | 25.83 | 25.45 | 25.53 | 1,495,264 | +0.05(+0.19%) |
Dec 24, 2003 | 25.45 | 25.63 | 25.22 | 25.49 | 3,805,524 | -0.26(-1.00%) |
Dec 23, 2003 | 25.96 | 26.12 | 25.50 | 25.74 | 5,320,584 | -0.09(-0.34%) |
Dec 22, 2003 | 25.73 | 26.15 | 25.51 | 25.83 | 4,858,207 | +0.10(+0.39%) |
Dec 19, 2003 | 26.01 | 26.06 | 25.66 | 25.73 | 5,633,464 | -0.33(-1.27%) |
Dec 18, 2003 | 25.99 | 26.48 | 25.99 | 26.06 | 6,975,686 | +0.07(+0.26%) |
Dec 17, 2003 | 25.01 | 25.97 | 24.98 | 25.99 | 9,374,728 | +0.79(+3.12%) |
Dec 16, 2003 | 25.13 | 25.42 | 24.50 | 25.21 | 10,458,876 | +0.08(+0.32%) |
Dec 15, 2003 | 26.24 | 26.67 | 25.04 | 25.13 | 11,626,045 | -1.12(-4.26%) |
Dec 12, 2003 | 26.42 | 26.51 | 26.10 | 26.24 | 3,669,765 | -0.16(-0.62%) |
Dec 11, 2003 | 26.57 | 26.77 | 26.40 | 26.41 | 4,098,756 | -0.06(-0.23%) |
Dec 10, 2003 | 26.48 | 27.02 | 26.37 | 26.47 | 7,550,186 | -0.01(-0.05%) |
Dec 09, 2003 | 26.56 | 26.86 | 26.34 | 26.48 | 3,480,826 | -0.08(-0.31%) |
Dec 08, 2003 | 26.53 | 26.69 | 26.33 | 26.56 | 4,128,153 | +0.03(+0.13%) |
Dec 05, 2003 | 27.06 | 27.25 | 26.50 | 26.53 | 4,479,885 | -0.65(-2.39%) |
Dec 04, 2003 | 26.56 | 27.25 | 26.62 | 27.18 | 11,387,471 | +0.62(+2.35%) |
Dec 03, 2003 | 26.33 | 26.69 | 26.33 | 26.56 | 5,767,154 | +0.15(+0.56%) |
Dec 02, 2003 | 26.67 | 26.84 | 26.33 | 26.41 | 5,915,026 | -0.39(-1.44%) |
Dec 01, 2003 | 26.40 | 26.85 | 26.08 | 26.79 | 7,885,372 | +0.58(+2.22%) |
Nov 28, 2003 | 26.21 | 26.30 | 26.07 | 26.21 | 1,755,998 | +0.00(+0.00%) |
Nov 26, 2003 | 26.35 | 26.38 | 25.74 | 26.21 | 5,032,078 | -0.18(-0.67%) |
Nov 25, 2003 | 26.39 | 26.45 | 26.22 | 26.39 | 4,974,761 | +0.16(+0.62%) |
Nov 24, 2003 | 25.72 | 26.33 | 25.70 | 26.22 | 4,806,503 | +0.67(+2.62%) |
Nov 21, 2003 | 25.72 | 25.95 | 25.46 | 25.55 | 5,380,855 | -0.07(-0.29%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.58 | 25.63 | 5,653,259 | -0.42(-1.61%) |
Nov 19, 2003 | 25.59 | 26.05 | 25.39 | 26.05 | 6,101,897 | +0.32(+1.26%) |
Nov 18, 2003 | 26.40 | 26.40 | 25.70 | 25.72 | 4,642,825 | -0.23(-0.89%) |
Nov 17, 2003 | 25.78 | 26.16 | 25.18 | 25.95 | 4,777,845 | -0.20(-0.78%) |
Nov 14, 2003 | 26.13 | 26.57 | 25.96 | 26.16 | 6,125,238 | -0.24(-0.92%) |
Nov 13, 2003 | 27.04 | 27.04 | 25.88 | 26.40 | 16,815,302 | -0.63(-2.33%) |
Nov 12, 2003 | 26.68 | 27.08 | 26.50 | 27.03 | 5,028,533 | +0.35(+1.29%) |
Nov 11, 2003 | 26.43 | 26.96 | 26.42 | 26.68 | 5,666,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.36 | 26.58 | 26.14 | 26.43 | 5,838,209 | +0.13(+0.49%) |
Nov 07, 2003 | 26.56 | 26.58 | 26.27 | 26.31 | 4,401,887 | -0.20(-0.74%) |
Nov 06, 2003 | 26.29 | 26.79 | 26.09 | 26.50 | 6,899,903 | +0.21(+0.80%) |
Nov 05, 2003 | 27.03 | 26.71 | 26.18 | 26.29 | 4,863,229 | -0.42(-1.57%) |
Nov 04, 2003 | 27.03 | 27.03 | 26.68 | 26.71 | 4,026,519 | -0.45(-1.65%) |
Nov 03, 2003 | 26.90 | 27.42 | 26.94 | 27.16 | 4,050,303 | +0.26(+0.96%) |
Oct 31, 2003 | 26.87 | 27.17 | 26.59 | 26.90 | 4,070,098 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.12 | 26.48 | 26.62 | 4,106,733 | -0.12(-0.43%) |
Oct 29, 2003 | 26.85 | 26.91 | 26.64 | 26.74 | 4,424,784 | -0.13(-0.48%) |
Oct 28, 2003 | 26.23 | 26.88 | 26.18 | 26.87 | 7,140,546 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,104,261 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.62 | 25.98 | 5,578,806 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.52 | 26.16 | 26.42 | 4,505,737 | -0.05(-0.20%) |
Oct 22, 2003 | 27.00 | 27.00 | 26.43 | 26.48 | 3,572,119 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.11 | 26.54 | 27.00 | 3,403,123 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,227,129 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.86 | 3,752,934 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.21 | 3,233,388 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.69 | 27.21 | 27.31 | 4,417,989 | -0.22(-0.81%) |
Oct 14, 2003 | 27.21 | 27.53 | 26.93 | 27.53 | 3,117,424 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.27 | 26.79 | 27.15 | 3,221,127 | +0.37(+1.36%) |
Oct 10, 2003 | 27.27 | 27.40 | 26.70 | 26.79 | 5,155,132 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.56 | 26.95 | 27.35 | 8,783,240 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.06 | 26.48 | 26.60 | 2,541,447 | -0.26(-0.98%) |
Oct 07, 2003 | 26.50 | 26.84 | 26.17 | 26.87 | 3,396,918 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.67 | 26.43 | 26.50 | 3,423,361 | -0.14(-0.51%) |
Oct 03, 2003 | 26.40 | 27.04 | 25.89 | 26.64 | 5,438,024 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,184,436 | -0.26(-0.98%) |